Invesco S&P SmallCap Materials ETF (PSCM)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 74.68 | 74.74 | 74.68 | 74.74 | 74.74 | 300 |
| 27 June 2024 | 74.27 | 74.40 | 74.21 | 74.40 | 74.40 | 2,000 |
| 26 June 2024 | 73.48 | 74.11 | 73.48 | 74.11 | 74.11 | 100 |
| 25 June 2024 | 73.65 | 73.80 | 73.36 | 73.80 | 73.80 | 500 |
| 24 June 2024 | 75.04 | 75.04 | 74.35 | 74.42 | 74.42 | 3,900 |
| 24 June 2024 | 0.148 Dividend | |||||
| 21 June 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.04 | 100 |
| 20 June 2024 | 75.32 | 75.32 | 74.80 | 74.80 | 74.65 | 100 |
| 18 June 2024 | 75.59 | 75.59 | 75.29 | 75.29 | 75.14 | 600 |
| 17 June 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.40 | 100 |
| 14 June 2024 | 75.82 | 75.82 | 74.30 | 74.60 | 74.45 | 500 |
| 13 June 2024 | 76.54 | 76.70 | 76.49 | 76.70 | 76.55 | 5,800 |
| 12 June 2024 | 77.90 | 77.90 | 77.27 | 77.27 | 77.12 | 700 |
| 11 June 2024 | 76.51 | 76.68 | 76.51 | 76.68 | 76.53 | 300 |
| 10 June 2024 | 77.00 | 77.12 | 76.98 | 76.98 | 76.83 | 18,500 |
| 07 June 2024 | 77.52 | 77.52 | 77.41 | 77.47 | 77.32 | 2,300 |
| 06 June 2024 | 78.69 | 78.90 | 78.69 | 78.88 | 78.72 | 6,000 |
| 05 June 2024 | 78.01 | 79.15 | 78.01 | 79.15 | 78.99 | 300 |
| 04 June 2024 | 78.10 | 78.15 | 77.75 | 77.75 | 77.59 | 8,000 |
| 03 June 2024 | 80.83 | 80.83 | 80.29 | 80.29 | 80.13 | 200 |
| 31 May 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.08 | 100 |
| 30 May 2024 | 78.55 | 79.21 | 78.55 | 79.21 | 79.05 | 300 |
| 29 May 2024 | 78.40 | 78.43 | 78.07 | 78.14 | 77.98 | 1,100 |
| 28 May 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.04 | 200 |
| 24 May 2024 | 78.72 | 79.19 | 78.72 | 79.19 | 79.03 | 300 |
| 23 May 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.15 | 200 |
| 22 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.09 | 100 |
| 21 May 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.10 | 200 |
| 20 May 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.81 | 200 |
| 17 May 2024 | 79.64 | 79.75 | 79.63 | 79.66 | 79.50 | 800 |
| 16 May 2024 | 79.31 | 79.67 | 79.31 | 79.67 | 79.51 | 500 |
| 15 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.30 | 100 |
| 14 May 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.39 | 100 |
| 13 May 2024 | 78.85 | 78.85 | 78.19 | 78.19 | 78.03 | 200 |
| 10 May 2024 | 78.33 | 78.39 | 78.02 | 78.39 | 78.23 | 4,100 |
| 09 May 2024 | 78.12 | 78.77 | 78.12 | 78.70 | 78.54 | 800 |
| 08 May 2024 | 77.31 | 78.06 | 77.31 | 78.00 | 77.84 | 1,300 |
| 07 May 2024 | 78.23 | 78.24 | 77.97 | 77.97 | 77.81 | 4,100 |
| 06 May 2024 | 77.80 | 78.05 | 77.41 | 77.41 | 77.26 | 1,300 |
| 03 May 2024 | 77.25 | 77.27 | 77.25 | 77.27 | 77.12 | 200 |
| 02 May 2024 | 77.08 | 77.08 | 76.97 | 76.97 | 76.82 | 200 |
| 01 May 2024 | 75.94 | 77.22 | 75.74 | 75.74 | 75.59 | 900 |
| 30 Apr 2024 | 76.17 | 76.17 | 75.70 | 75.70 | 75.55 | 200 |
| 29 Apr 2024 | 75.21 | 75.78 | 75.21 | 75.63 | 75.48 | 500 |
| 26 Apr 2024 | 74.91 | 75.34 | 74.91 | 75.06 | 74.91 | 2,700 |
| 25 Apr 2024 | 73.16 | 74.05 | 73.16 | 73.96 | 73.81 | 3,700 |
| 24 Apr 2024 | 73.83 | 73.98 | 73.50 | 73.94 | 73.79 | 1,500 |
| 23 Apr 2024 | 74.16 | 74.35 | 74.07 | 74.07 | 73.92 | 800 |
| 22 Apr 2024 | 74.20 | 74.20 | 74.06 | 74.06 | 73.91 | 500 |
| 19 Apr 2024 | 73.77 | 73.96 | 73.77 | 73.96 | 73.81 | 200 |
| 18 Apr 2024 | 74.13 | 74.13 | 73.45 | 73.84 | 73.69 | 6,600 |
| 17 Apr 2024 | 74.01 | 74.01 | 73.63 | 73.63 | 73.48 | 300 |
| 16 Apr 2024 | 73.53 | 74.35 | 72.71 | 74.35 | 74.20 | 1,100 |
| 15 Apr 2024 | 74.42 | 74.42 | 73.59 | 73.92 | 73.77 | 1,500 |
| 12 Apr 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 74.04 | 300 |
| 11 Apr 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.19 | 100 |
| 10 Apr 2024 | 74.20 | 74.52 | 73.83 | 74.52 | 74.37 | 600 |
| 09 Apr 2024 | 75.61 | 76.16 | 75.61 | 76.16 | 76.01 | 5,200 |
| 08 Apr 2024 | 75.69 | 75.69 | 75.46 | 75.46 | 75.31 | 800 |
| 05 Apr 2024 | 74.65 | 74.72 | 74.65 | 74.72 | 74.57 | 300 |
| 04 Apr 2024 | 76.20 | 76.21 | 74.46 | 74.59 | 74.44 | 800 |
| 03 Apr 2024 | 75.50 | 75.58 | 75.42 | 75.58 | 75.43 | 600 |
| 02 Apr 2024 | 75.53 | 75.53 | 74.47 | 75.09 | 74.94 | 3,200 |
| 01 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.79 | 200 |
| 28 Mar 2024 | 76.92 | 76.92 | 76.69 | 76.78 | 76.63 | 4,400 |
| 27 Mar 2024 | 76.35 | 76.85 | 76.35 | 76.85 | 76.70 | 400 |
| 26 Mar 2024 | 74.88 | 75.22 | 74.85 | 74.93 | 74.78 | 1,900 |
| 25 Mar 2024 | 75.47 | 75.48 | 74.65 | 74.65 | 74.50 | 3,100 |
| 22 Mar 2024 | 75.57 | 75.57 | 74.79 | 74.79 | 74.64 | 1,200 |
| 21 Mar 2024 | 75.56 | 75.56 | 74.93 | 75.38 | 75.23 | 5,400 |
| 20 Mar 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 74.48 | 1,400 |
| 19 Mar 2024 | 73.26 | 73.60 | 73.26 | 73.60 | 73.45 | 1,200 |
| 18 Mar 2024 | 73.47 | 73.47 | 72.70 | 72.75 | 72.60 | 2,200 |
| 18 Mar 2024 | 0.154 Dividend | |||||
| 15 Mar 2024 | 73.14 | 73.53 | 73.14 | 73.53 | 73.23 | 700 |
| 14 Mar 2024 | 72.69 | 72.88 | 72.69 | 72.88 | 72.58 | 1,200 |
| 13 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.06 | 100 |
| 12 Mar 2024 | 74.63 | 74.71 | 74.03 | 74.03 | 73.73 | 600 |
| 11 Mar 2024 | 74.50 | 75.31 | 74.50 | 75.31 | 75.00 | 500 |
| 08 Mar 2024 | 76.38 | 76.38 | 75.72 | 75.72 | 75.41 | 2,400 |
| 07 Mar 2024 | 75.43 | 76.10 | 75.43 | 76.08 | 75.77 | 600 |
| 06 Mar 2024 | 75.03 | 75.03 | 74.65 | 74.82 | 74.51 | 5,500 |
| 05 Mar 2024 | 74.65 | 74.93 | 74.18 | 74.18 | 73.88 | 400 |
| 04 Mar 2024 | 75.53 | 75.53 | 74.95 | 74.95 | 74.64 | 700 |
| 01 Mar 2024 | 74.94 | 74.99 | 74.94 | 74.99 | 74.68 | 300 |
| 29 Feb 2024 | 74.82 | 74.98 | 74.82 | 74.98 | 74.67 | 1,900 |
| 28 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.18 | 100 |
| 27 Feb 2024 | 75.53 | 75.53 | 75.07 | 75.17 | 74.86 | 400 |
| 26 Feb 2024 | 74.86 | 75.02 | 74.68 | 75.02 | 74.71 | 1,000 |
| 23 Feb 2024 | 74.13 | 74.42 | 74.02 | 74.42 | 74.12 | 1,200 |
| 22 Feb 2024 | 73.05 | 74.06 | 73.05 | 74.06 | 73.76 | 300 |
| 21 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.64 | 200 |
| 20 Feb 2024 | 72.90 | 72.90 | 72.73 | 72.73 | 72.43 | 300 |
| 16 Feb 2024 | 73.74 | 74.24 | 73.42 | 73.42 | 73.12 | 1,000 |
| 15 Feb 2024 | 72.45 | 73.85 | 72.42 | 73.85 | 73.55 | 1,300 |
| 14 Feb 2024 | 71.13 | 71.46 | 71.13 | 71.38 | 71.09 | 1,200 |
| 13 Feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.40 | 100 |
| 12 Feb 2024 | 70.45 | 72.10 | 70.45 | 72.10 | 71.81 | 400 |
| 09 Feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.30 | 200 |
| 08 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.92 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.